CTCP Đầu tư và Xây dựng Bình Dương ACC (acc)

13.35
0.35
(2.69%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.80 -5.80% 253,000 0 0
13
13.85
13.35
2 tháng
(2025-12-01) 		-0.30 -2.26% 813,200 0 0
13
14
13.35
3 tháng
(2025-10-30) 		-0.40 -2.99% 1,251,500 0 0
13
14
13.35
6 tháng
(2025-08-01) 		-0.95 -6.81% 3,100,500 -1,600 -0.0
13
14
13.35
12 tháng
(2025-02-03) 		-1.20 -8.45% 16,752,400 -235,803 -0.5
13
14.75
13.35
24 tháng
(2024-02-15) 		1.05 8.79% 36,221,200 -347,016 -2.1
11.95
15
13.35
36 tháng
(2023-02-13) 		-0.05 -0.38% 49,517,100 -880,416 -21.6
10.75
16.10
13.35
60 tháng
(2021-02-23) 		6.44 98.11% 109,413,000 -3,435,267 -84.5
5.91
24.83
13.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
01/09/2021
6.87
 39,700 6.78 6.91 6.80 0 700 -0.0
31/08/2021
6.78
 126,700 6.71 6.91 6.71 0 0 0
30/08/2021
6.71
 84,300 6.45 6.71 6.52 0 0 0
27/08/2021
6.45
 16,100 6.50 6.52 6.41 0 0 0
26/08/2021
6.50
 13,500 6.50 6.61 6.50 0 0 0
25/08/2021
6.50
 51,800 6.50 6.50 6.35 19,000 100 0.3
24/08/2021
6.50
 36,400 6.52 6.56 6.35 18,500 0 0.3
23/08/2021
6.52
 49,900 6.61 6.61 6.39 3,100 0 0.0
20/08/2021
6.61
 91,900 6.71 6.73 6.56 0 0 0
19/08/2021
6.71
 50,200 6.73 6.78 6.65 0 0 0
18/08/2021
6.73
 73,400 6.65 6.76 6.69 2,700 0 0.0
17/08/2021
6.65
 77,900 6.56 6.67 6.56 100 0 0.0
16/08/2021
6.56
 36,900 6.43 6.56 6.43 0 500 -0.0
13/08/2021
6.43
 51,600 6.52 6.54 6.43 0 0 0
12/08/2021
6.52
 58,100 6.58 6.58 6.48 0 0 0
11/08/2021
6.58
 27,700 6.56 6.67 6.54 1,500 0 0.0
10/08/2021
6.56
 56,500 6.54 6.69 6.56 0 0 0
09/08/2021
6.54
 202,100 6.39 6.69 6.43 0 500 -0.0
06/08/2021
6.39
 29,200 6.39 6.48 6.30 1,300 0 0.0
05/08/2021
6.39
 40,800 6.28 6.39 6.26 0 0 0
04/08/2021
6.28
 32,200 6.17 6.28 6.13 5,000 0 0.1
03/08/2021
6.17
 50,800 6.02 6.17 6.00 0 0 0
02/08/2021
6.02
 47,000 5.94 6.04 5.87 100 0 0.0
30/07/2021
5.94
 51,900 5.91 6.04 5.83 0 3,900 -0.1
29/07/2021
5.91
 34,400 5.91 5.96 5.87 200 0 0.0
28/07/2021
5.91
 46,900 5.91 5.96 5.87 0 0 0
27/07/2021
5.91
 35,700 6.04 6.04 5.89 0 0 0
26/07/2021
6.04
 56,100 6.11 6.11 5.87 0 0 0
23/07/2021
6.11
 68,300 6.17 6.22 5.96 0 34,400 -0.5
22/07/2021
6.17
 56,400 6.04 6.17 5.94 0 0 0
21/07/2021
6.04
 23,400 6.00 6.11 5.89 0 5,400 -0.1
20/07/2021
6.00
 32,300 5.91 6.00 5.74 0 0 0
19/07/2021
5.91
 49,400 6.13 6.13 5.83 0 0 0
16/07/2021
6.13
 52,400 6.22 6.22 6.02 0 0 0
15/07/2021
6.22
 14,800 6.17 6.22 6.13 0 0 0
14/07/2021
6.17
 26,800 6.02 6.22 5.91 1,000 0 0.0
13/07/2021
6.02
 77,100 5.94 6.07 5.83 0 0 0
12/07/2021
5.94
 109,000 6.35 6.39 5.91 300 0 0.0
09/07/2021
6.35
 55,900 6.50 6.52 6.35 0 0 0
08/07/2021
6.50
 53,000 6.56 6.69 6.43 7,800 0 0
07/07/2021
6.56
 111,600 6.78 6.78 6.35 0 0 0
06/07/2021
6.78
 33,900 7.04 7.12 6.78 600 0 0.0
05/07/2021
7.04
 135,000 7.12 7.34 6.99 7,400 0 0
02/07/2021
7.12
 315,200 6.67 7.12 6.67 0 2,500 -0.0
01/07/2021
6.67
 30,000 6.67 6.69 6.58 0 0 0
30/06/2021
6.67
 12,700 6.65 6.67 6.61 0 0 0
29/06/2021
6.65
 52,200 6.69 6.73 6.61 0 500 -0.0
28/06/2021
6.69
 29,700 6.65 6.69 6.56 200 0 0.0
25/06/2021
6.65
 26,900 6.54 6.69 6.48 0 0 0
24/06/2021
6.54
 42,400 6.69 6.69 6.35 0 0 0
23/06/2021
6.69
 57,000 6.78 6.82 6.61 5,100 0 0.1
22/06/2021
6.78
 85,500 6.78 6.78 6.71 9,500 100 0.1
21/06/2021
6.78
 82,100 6.78 6.84 6.69 7,500 0 0.1
18/06/2021
6.78
 139,200 6.69 6.82 6.65 20,200 64,000 -0.7
17/06/2021
6.69
 109,200 6.76 6.95 6.69 8,000 26,000 -0.3
16/06/2021
6.76
 148,000 6.32 6.76 6.32 100 0 0.0
15/06/2021
6.32
 37,400 6.45 6.48 6.32 0 1,000 -0.0
14/06/2021
6.45
 62,800 6.43 6.45 6.35 2,000 0 0.0
11/06/2021
6.43
 33,900 6.41 6.48 6.32 0 0 0
10/06/2021
6.41
 35,000 6.39 6.41 6.26 5,100 0 0.1
09/06/2021
6.39
 31,800 6.35 6.39 6.32 0 0 0
08/06/2021
6.35
 20,700 6.39 6.41 6.32 0 0 0
07/06/2021
6.39
 34,700 6.41 6.48 6.39 0 0 0
04/06/2021
6.41
 34,100 6.41 6.43 6.35 0 4,400 -0.1
03/06/2021
6.41
 24,400 6.35 6.43 6.22 0 0 0
02/06/2021
6.35
 28,500 6.22 6.35 6.17 0 0 0
01/06/2021
6.22
 19,200 6.26 6.26 6.17 0 0 0
31/05/2021
6.26
 19,000 6.26 6.28 6.17 0 0 0
28/05/2021
6.26
 22,400 6.24 6.35 6.17 0 0 0
27/05/2021
6.24
 23,600 6.39 6.39 6.22 0 0 0
26/05/2021
6.39
 18,700 6.48 6.48 6.35 0 5,600 -0.1
25/05/2021
6.48
 22,100 6.30 6.48 6.30 0 100 -0.0
24/05/2021
6.30
 11,600 6.22 6.43 6.22 0 0 0
21/05/2021
6.22
 14,300 6.22 6.22 6.13 0 0 0
20/05/2021
6.22
 27,400 6.22 6.39 6.20 200 0 0.0
19/05/2021
6.22
 37,500 6.35 6.48 6.22 0 0 0
18/05/2021
6.35
 42,100 6.45 6.45 6.35 0 0 0
17/05/2021
6.45
 26,800 6.43 6.52 6.39 0 0 0
14/05/2021
6.43
 23,200 6.52 6.56 6.39 1,000 0 0.0
13/05/2021
6.52
 17,600 6.45 6.54 6.43 0 0 0
12/05/2021
6.45
 48,700 6.32 6.45 6.26 0 17,600 -0.3
11/05/2021
6.32
 76,400 6.35 6.39 6.30 7,500 5,400 0.0
10/05/2021
6.35
 41,300 6.56 6.56 6.26 6,000 10,000 -0.1
07/05/2021
6.56
 21,200 6.67 6.67 6.52 0 0 0
06/05/2021
6.67
 50,200 6.78 6.78 6.61 0 0 0
05/05/2021
6.78
 35,000 6.63 6.80 6.54 0 0 0
04/05/2021
6.63
 19,100 6.56 6.69 6.48 0 0 0
29/04/2021
6.56
 14,800 6.56 6.58 6.48 0 0 0
28/04/2021
6.56
 20,700 6.69 6.76 6.52 2,000 0 0.0
27/04/2021
6.69
 24,500 6.78 6.78 6.52 7,300 2,000 0.1
26/04/2021
6.78
 15,200 6.78 6.91 6.56 3,400 0 0.1
23/04/2021
6.78
 29,300 6.82 6.82 6.48 0 0 0
22/04/2021
6.82
 31,500 7.02 7.02 6.78 7,000 0 0.1
20/04/2021
7.02
 44,500 6.99 7.08 6.91 600 0 0.0
19/04/2021
6.99
 36,300 7.12 7.12 6.91 0 0 0
16/04/2021
7.12
 27,700 7.25 7.30 6.99 4,000 0 0.1
15/04/2021
7.25
 19,700 7.17 7.30 7.17 800 0 0.0
14/04/2021
7.17
 58,900 7.12 7.21 6.99 7,000 800 0.1
13/04/2021
7.12
 67,400 7.30 7.30 7.12 0 0 0
12/04/2021
7.30
 48,000 7.30 7.32 7.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |